Norwegian Cruise Line Holdings Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	79.280	80.710	78.160	80.710	80.710	656
2022-03-07	87.460	87.460	78.700	79.280	79.280	2,450
2022-03-04	87.460	87.460	87.460	87.460	87.460	280
2022-03-03	94.990	94.990	93.500	93.540	93.540	4,300
2022-03-02	98.300	98.300	98.300	98.300	98.300	360
2022-02-25	99.590	100.30	97.400	100.30	100.30	4,495
2022-02-24	95.880	99.580	95.880	99.580	99.580	730
2022-02-23	104.20	104.20	95.880	95.880	95.880	184
2022-02-22	106.00	107.60	103.72	103.90	103.90	4,743
2022-02-18	110.34	110.65	109.05	109.05	109.05	16,810
2022-02-17	114.24	114.24	112.91	112.91	112.91	14
2022-02-16	116.93	119.30	116.29	117.69	117.69	7,563
2022-02-15	114.03	116.00	113.35	115.72	115.72	540
2022-02-14	111.71	113.90	109.89	110.55	110.55	3,563
2022-02-11	117.26	117.26	117.26	117.26	117.26	50
2022-02-10	117.22	122.42	116.65	118.56	118.56	6,950
2022-02-09	122.20	125.00	122.20	124.24	124.24	6,240
2022-02-08	119.04	120.00	115.28	119.23	119.23	2,536
2022-02-07	113.30	116.06	113.30	116.06	116.06	927
2022-02-04	107.85	109.00	107.85	109.00	109.00	400
2022-02-03	111.25	111.25	111.25	111.25	111.25	100
2022-02-02	114.55	114.55	113.30	113.74	113.74	391
2022-02-01	111.00	114.52	110.99	113.79	113.79	2,615
2022-01-31	104.92	110.11	103.72	110.11	110.11	1,724
2022-01-28	107.10	107.10	102.40	106.48	106.48	4,266
2022-01-27	110.50	110.50	108.70	108.70	108.70	60
2022-01-26	115.00	117.26	115.00	115.00	115.00	1,846
2022-01-25	107.00	112.29	107.00	112.29	112.29	137
2022-01-24	104.01	104.01	103.25	103.52	103.52	513
2022-01-21	109.80	109.80	109.80	109.80	109.80	100
2022-01-20	120.00	120.00	115.00	115.00	115.00	70
2022-01-19	117.00	117.00	117.00	117.00	117.00	35
2022-01-14	125.91	125.91	125.91	125.91	125.91	5
2022-01-13	128.05	128.50	128.05	128.40	128.40	126
2022-01-11	121.49	124.07	121.49	124.07	124.07	1,619
2022-01-10	122.86	122.86	121.29	121.91	121.91	103
2022-01-06	123.18	123.18	123.18	123.18	123.18	40
2022-01-05	127.70	127.70	124.60	124.60	124.60	520
2022-01-04	129.08	129.08	127.71	127.71	127.71	63
2022-01-03	118.47	126.27	118.47	126.27	126.27	892
2021-12-30	118.19	118.72	118.14	118.47	118.47	194
2021-12-29	122.35	124.07	122.23	123.39	123.39	823
2021-12-23	129.09	129.09	127.63	128.41	128.41	3,605
2021-12-22	126.63	129.57	126.63	127.63	127.63	509
2021-12-21	121.00	127.89	121.00	127.89	127.89	288
2021-12-20	118.57	118.57	117.82	117.82	117.82	6
2021-12-15	114.92	114.92	114.92	114.92	114.92	1
2021-12-14	115.44	116.70	115.44	116.70	116.70	155
2021-12-13	116.04	116.53	114.02	116.53	116.53	1,805
2021-12-10	119.40	121.46	118.68	121.46	121.46	4,295
2021-12-09	119.94	119.94	118.45	118.45	118.45	20
2021-12-08	114.80	122.58	114.80	122.58	122.58	337
2021-12-07	117.28	118.08	114.95	114.95	114.95	1,835
2021-12-06	103.55	115.30	103.55	115.30	115.30	8,660
2021-12-03	107.25	109.01	104.69	104.72	104.72	1,638
2021-12-02	101.30	105.04	100.90	103.00	103.00	233
2021-12-01	111.89	111.89	104.73	104.73	104.73	200
2021-11-30	110.55	111.47	107.00	107.00	107.00	165
2021-11-29	112.96	113.63	112.67	112.67	112.67	352
2021-11-26	112.74	112.74	107.40	111.62	111.62	4,901

← NewerPage 15 of 16 · 919 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.